Options Chain for MATADOR RES CO COM (MTDR) - $50.51 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.30 | 24.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 19.00 | 22.70 | 21.30 | 0.00 | 0.00% | 0 | 70 | 0.97 | 0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 16.30 | 20.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 14.10 | 17.80 | 27.23 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 1/10/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 11.70 | 14.90 | 9.10 | 0.00 | 0.00% | 0 | 80 | 0.67 | 0.95 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 9.50 | 12.50 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.91 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 8.70 | 8.90 | 8.20 | +0.60 | +7.90% | 1 | 23 | 0.49 | 0.86 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 6.60 | 6.90 | 7.80 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.78 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 4.70 | 5.00 | 5.30 | -1.47 | -21.72% | 50 | 52 | 0.42 | 0.68 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 3.20 | 3.40 | 3.92 | 0.00 | 0.00% | 0 | 106 | 0.41 | 0.56 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 2.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 99 | 0.39 | 0.42 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 1.15 | 1.30 | 1.10 | -0.30 | -21.43% | 12 | 131 | 0.38 | 0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 0.60 | 0.75 | 0.55 | -0.40 | -42.11% | 36 | 373 | 0.37 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.40 | 0.30 | -0.42 | -58.34% | 5 | 133 | 0.36 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 313 | 0.36 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 2 | 930 | 0.40 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 127 | 0.65 | 0.02 | 0.01 | 0.00 | 2/6/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 405 | 0.70 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 983 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.01 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.20 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.05 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.09 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.14 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.95 | 1.10 | 0.90 | +0.05 | +5.89% | 1 | 82 | 0.44 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 1.65 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 374 | 0.42 | -0.32 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 2.60 | 2.75 | 2.94 | +0.89 | +43.42% | 18 | 100 | 0.41 | -0.44 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 3.90 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 135 | 0.40 | -0.58 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 5.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.71 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 7.40 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 304 | 0.37 | -0.82 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 8.30 | 11.20 | 15.18 | 0.00 | 0.00% | 0 | 105 | 0.67 | -0.89 | 0.03 | -0.01 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 62.50 | 10.10 | 14.10 | 12.51 | 0.00 | 0.00% | 0 | 270 | 0.82 | -0.94 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 12.80 | 16.40 | 12.62 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 67.50 | 14.60 | 19.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 17.60 | 21.30 | 13.37 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:52 PM EST |
| 72.50 | 20.10 | 24.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 22.60 | 26.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 27.60 | 31.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 32.60 | 36.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 37.60 | 41.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 42.60 | 46.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |